LUV: Southwest Airlines Co.

As of Tuesday, April 23rd, 2024

$ 29.73

-- 0 0%

Open: 29.73
High: 29.73
Low: 29.73
Volume: N/A
Previous Close on Monday, April 22nd, 2024

$ 29.73

+0.35 +1.19%

Open: 29.49
High: 29.97
Low: 29.38
Volume: 6,520,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-22 29.49 29.97 29.38 29.73 6,520,607 +0.35 +1.19
2024-04-19 29.16 29.66 29.11 29.38 6,850,392 +0.32 +1.10
2024-04-18 29.00 29.51 28.89 29.06 7,548,719 +0.28 +0.97
2024-04-17 28.43 29.03 28.41 28.78 7,944,742 +0.73 +2.60
2024-04-16 27.89 28.14 27.46 28.05 7,098,786 +0.21 +0.75
2024-04-15 27.86 28.19 27.65 27.84 7,010,442 +0.30 +1.09
2024-04-12 28.03 28.18 27.41 27.54 11,542,783 -0.98 -3.44
2024-04-11 27.85 28.63 27.76 28.52 6,334,024 +0.56 +2.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.97
On 2024-04-22		 27.46
On 2024-04-16		 1.89 6.79 28.14
On 2024-04-16		 28.14
On 2024-04-16		 0.00 29.00
10D 29.97
On 2024-04-22		 27.41
On 2024-04-12		 1.08 3.77 29.15
On 2024-04-10		 27.41
On 2024-04-12		 -5.97 28.59
20D 29.97
On 2024-04-22		 27.41
On 2024-04-12		 1.28 4.50 29.51
On 2024-03-28		 27.41
On 2024-04-12		 -7.12 28.59
WTD 29.97
On 2024-04-22		 29.38
On 2024-04-22		 0.35 1.19 -- -- -- 29.73
MTD 29.97
On 2024-04-22		 27.41
On 2024-04-12		 0.54 1.85 29.41
On 2024-04-01		 27.41
On 2024-04-12		 -6.80 28.53
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.66 +12.47 +8.30 18,841,009
KO

The Coca-Cola Company

60.65 +0.10 +0.17 13,676,797
PFE

Pfizer Inc.

26.32 +0.06 +0.23 23,796,567
VZ

Verizon Communications Inc.

39.70 +1.10 +2.85 24,340,540
VIX

CBOE Volatility Index

15.74 -1.20 -7.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,503.69 +263.71 +0.69 322,944,894
DJTA

Dow Jones Transportation Average

15,436.41 +212.01 +1.39 121,998,729
SPX

S&P 500 Index

5,070.55 +59.95 +1.20
OEX

S&P 100 Index

2,401.64 +31.03 +1.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,471.47 +260.59 +1.51
NYA

NYSE Composite Index

17,792.80 +190.62 +1.08
XAX

NYSE AMEX Composite Index

4,894.81 +24.69 +0.51
RUI

RUSSELL 1000 Index

2,779.24 +34.25 +1.25
RUT

Russell 2000 Index

2,002.64 +35.17 +1.79
RUA

Russell 3000 Index

2,902.14 +36.54 +1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.74 -1.20 -7.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.05 -0.45 -2.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.23 -0.63 -3.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.74 -0.89 -5.05
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.56 +121.79 +1.43
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

29.73 0.00 0.00